Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.18	33.83	32.15	32.26	52,245,648	-1.77(-5.20%)
Apr 29, 2020	33.45	34.07	32.82	34.03	36,869,052	+0.22(+0.65%)
Apr 28, 2020	33.50	33.98	32.98	33.81	31,623,434	+0.17(+0.51%)
Apr 27, 2020	33.95	34.21	32.93	33.64	30,445,852	-0.29(-0.85%)
Apr 24, 2020	34.02	34.30	32.96	33.93	40,580,400	+0.51(+1.53%)
Apr 23, 2020	33.21	34.74	33.01	33.42	56,322,088	+0.91(+2.80%)
Apr 22, 2020	31.54	32.64	31.50	32.51	40,933,404	+1.81(+5.90%)
Apr 21, 2020	29.68	30.87	29.55	30.70	22,456,028	-0.04(-0.13%)
Apr 20, 2020	29.98	31.13	29.98	30.74	25,479,892	+0.80(+2.67%)
Apr 17, 2020	29.76	30.42	29.67	29.94	29,249,500	-0.98(-3.17%)
Apr 16, 2020	30.42	31.13	30.04	30.92	37,963,376	+0.77(+2.55%)
Apr 15, 2020	29.66	30.85	29.37	30.15	31,907,640	-0.60(-1.95%)
Apr 14, 2020	31.12	32.27	30.02	30.75	59,344,456	-0.03(-0.10%)
Apr 13, 2020	28.65	31.07	27.91	30.78	59,884,780	+1.83(+6.32%)
Apr 09, 2020	27.20	28.97	27.09	28.95	68,549,000	+2.75(+10.50%)
Apr 08, 2020	26.17	26.53	25.83	26.20	17,474,972	+0.11(+0.42%)
Apr 07, 2020	26.61	26.76	25.78	26.09	31,201,166	-0.25(-0.95%)
Apr 06, 2020	26.01	26.69	25.54	26.34	62,291,864	+1.39(+5.57%)
Apr 03, 2020	25.16	25.88	24.74	24.95	33,775,600	-0.09(-0.36%)
Apr 02, 2020	24.59	25.72	24.37	25.04	39,850,544	+1.01(+4.20%)
Apr 01, 2020	23.00	24.26	23.00	24.03	33,897,720	+0.99(+4.30%)
Mar 31, 2020	23.60	24.43	23.03	23.04	45,100,080	-0.89(-3.72%)
Mar 30, 2020	24.39	25.33	23.14	23.93	63,036,444	-0.44(-1.81%)
Mar 27, 2020	25.15	25.67	23.73	24.37	94,470,896	-1.48(-5.73%)
Mar 26, 2020	26.69	27.21	25.22	25.85	47,455,744	-0.46(-1.75%)
Mar 25, 2020	25.39	27.00	24.55	26.31	102,589,648	+1.16(+4.61%)
Mar 24, 2020	24.93	26.07	23.79	25.15	127,832,464	+3.22(+14.68%)
Mar 23, 2020	21.63	23.29	21.12	21.93	93,796,312	+1.38(+6.72%)
Mar 20, 2020	22.85	22.85	20.34	20.55	68,320,704	-0.72(-3.39%)
Mar 19, 2020	20.65	24.98	19.29	21.27	103,162,456	+1.59(+8.08%)
Mar 18, 2020	24.12	25.04	19.68	19.68	197,794,944	-5.82(-22.82%)
Mar 17, 2020	22.11	25.50	22.02	25.50	112,848,608	+3.01(+13.38%)
Mar 16, 2020	16.75	22.95	16.18	22.49	199,892,672	+3.49(+18.37%)
Mar 13, 2020	23.29	23.40	16.50	19.00	195,650,896	-3.31(-14.84%)
Mar 12, 2020	22.99	24.89	22.00	22.31	106,297,160	-2.86(-11.36%)
Mar 11, 2020	27.05	27.25	25.04	25.17	119,540,552	-2.32(-8.44%)
Mar 10, 2020	27.74	28.03	26.50	27.49	82,704,584	+0.18(+0.66%)
Mar 09, 2020	28.38	28.72	27.26	27.31	87,612,520	-2.10(-7.14%)
Mar 06, 2020	29.91	29.96	28.45	29.41	81,228,000	-0.41(-1.37%)
Mar 05, 2020	29.47	29.84	28.96	29.82	68,234,464	+0.69(+2.37%)
Mar 04, 2020	29.03	29.18	28.28	29.13	55,012,080	+0.45(+1.57%)
Mar 03, 2020	27.82	29.61	27.46	28.68	130,247,064	+1.39(+5.09%)
Mar 02, 2020	27.09	27.47	26.70	27.29	83,732,080	+1.07(+4.08%)
Feb 28, 2020	26.80	27.04	25.43	26.22	166,818,896	-1.95(-6.92%)
Feb 27, 2020	30.32	30.40	28.14	28.17	125,082,072	-1.70(-5.69%)
Feb 26, 2020	29.90	30.28	29.67	29.87	49,317,748	-0.10(-0.33%)
Feb 25, 2020	30.48	31.16	29.91	29.97	91,148,296	-1.08(-3.48%)
Feb 24, 2020	31.76	31.84	30.66	31.05	87,048,688	+0.40(+1.31%)
Feb 21, 2020	30.27	30.71	30.18	30.65	76,598,496	+0.90(+3.03%)
Feb 20, 2020	29.66	30.10	29.50	29.75	52,289,536	+0.05(+0.17%)
Feb 19, 2020	29.37	29.79	29.20	29.70	45,456,120	+0.47(+1.61%)
Feb 18, 2020	28.59	29.25	28.38	29.23	64,679,176	+0.92(+3.25%)
Feb 14, 2020	28.34	28.47	28.19	28.31	22,888,600	-0.02(-0.07%)
Feb 13, 2020	28.37	28.59	28.21	28.33	29,922,416	+0.21(+0.75%)
Feb 12, 2020	28.34	28.41	28.08	28.12	33,295,132	-0.31(-1.09%)
Feb 11, 2020	28.32	28.53	28.07	28.43	24,584,408	+0.04(+0.14%)
Feb 10, 2020	28.19	28.51	28.02	28.39	34,708,368	+0.46(+1.65%)
Feb 07, 2020	28.57	28.67	27.92	27.93	40,445,600	-0.47(-1.65%)
Feb 06, 2020	28.27	28.51	28.11	28.40	37,343,700	+0.35(+1.25%)
Feb 05, 2020	28.02	28.34	27.91	28.05	41,431,500	+0.00(+0.00%)
Feb 04, 2020	28.20	28.28	27.77	28.05	62,975,524	-0.51(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us